Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
48.87
+0.01 (0.02%)
Nov 22, 2024, 4:00 PM EST - Market closed
VTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 48.86 | 48.89 | 48.86 | 48.87 | 48.87 | 0.02% | 870,268 |
| Nov 21, 2024 | 48.92 | 48.93 | 48.86 | 48.86 | 48.86 | -0.08% | 1,132,792 |
| Nov 20, 2024 | 48.88 | 48.94 | 48.88 | 48.90 | 48.90 | 0.02% | 934,541 |
| Nov 19, 2024 | 48.88 | 48.91 | 48.87 | 48.89 | 48.89 | 0.08% | 1,458,899 |
| Nov 18, 2024 | 48.80 | 48.87 | 48.80 | 48.85 | 48.85 | 0.10% | 1,059,680 |
| Nov 15, 2024 | 48.73 | 48.82 | 48.71 | 48.80 | 48.80 | 0.12% | 1,582,787 |
| Nov 14, 2024 | 48.81 | 48.83 | 48.73 | 48.74 | 48.74 | -0.08% | 785,499 |
| Nov 13, 2024 | 48.84 | 48.84 | 48.76 | 48.78 | 48.78 | 0.06% | 797,494 |
| Nov 12, 2024 | 48.80 | 48.82 | 48.74 | 48.75 | 48.75 | -0.14% | 1,737,075 |
| Nov 11, 2024 | 48.90 | 48.90 | 48.81 | 48.82 | 48.82 | -0.14% | 772,610 |
| Nov 8, 2024 | 48.90 | 48.93 | 48.88 | 48.89 | 48.89 | - | 665,437 |
| Nov 7, 2024 | 48.85 | 48.92 | 48.84 | 48.89 | 48.89 | 0.14% | 1,164,014 |
| Nov 6, 2024 | 48.71 | 48.86 | 48.71 | 48.82 | 48.82 | 0.21% | 941,833 |
| Nov 5, 2024 | 48.73 | 48.74 | 48.67 | 48.72 | 48.72 | - | 755,551 |
| Nov 4, 2024 | 48.79 | 48.81 | 48.71 | 48.72 | 48.72 | - | 771,919 |
| Nov 1, 2024 | 48.82 | 48.86 | 48.72 | 48.72 | 48.72 | -0.12% | 729,085 |
| Oct 31, 2024 | 48.76 | 48.80 | 48.72 | 48.78 | 48.78 | - | 882,312 |
| Oct 30, 2024 | 48.79 | 48.84 | 48.76 | 48.78 | 48.78 | - | 1,107,669 |
| Oct 29, 2024 | 48.70 | 48.78 | 48.70 | 48.78 | 48.78 | 0.10% | 640,666 |
| Oct 28, 2024 | 48.75 | 48.76 | 48.70 | 48.73 | 48.73 | -0.12% | 785,732 |
| Oct 25, 2024 | 48.82 | 48.84 | 48.77 | 48.79 | 48.79 | -0.04% | 751,204 |
| Oct 24, 2024 | 48.82 | 48.86 | 48.80 | 48.81 | 48.81 | 0.04% | 1,178,711 |
| Oct 23, 2024 | 48.82 | 48.82 | 48.78 | 48.79 | 48.79 | -0.16% | 643,637 |
| Oct 22, 2024 | 48.87 | 48.88 | 48.85 | 48.87 | 48.87 | 0.04% | 790,771 |
| Oct 21, 2024 | 48.92 | 48.92 | 48.84 | 48.85 | 48.85 | -0.16% | 693,449 |
| Oct 18, 2024 | 48.95 | 48.96 | 48.93 | 48.93 | 48.93 | 0.07% | 541,890 |
| Oct 17, 2024 | 48.88 | 48.91 | 48.88 | 48.90 | 48.90 | -0.07% | 543,841 |
| Oct 16, 2024 | 48.94 | 48.95 | 48.92 | 48.93 | 48.93 | - | 606,876 |
| Oct 15, 2024 | 48.93 | 48.96 | 48.92 | 48.93 | 48.93 | -0.02% | 909,199 |
| Oct 14, 2024 | 48.81 | 48.96 | 48.81 | 48.94 | 48.94 | -0.06% | 605,255 |
| Oct 11, 2024 | 48.96 | 48.99 | 48.94 | 48.97 | 48.97 | 0.06% | 504,972 |
| Oct 10, 2024 | 48.82 | 48.94 | 48.82 | 48.94 | 48.94 | 0.25% | 727,613 |
| Oct 9, 2024 | 48.81 | 48.83 | 48.79 | 48.82 | 48.82 | -0.08% | 607,052 |
| Oct 8, 2024 | 48.83 | 48.87 | 48.81 | 48.86 | 48.86 | 0.04% | 990,241 |
| Oct 7, 2024 | 48.81 | 48.86 | 48.80 | 48.84 | 48.84 | -0.04% | 737,890 |
| Oct 4, 2024 | 48.93 | 48.93 | 48.84 | 48.86 | 48.86 | -0.37% | 1,045,597 |
| Oct 3, 2024 | 49.06 | 49.07 | 49.01 | 49.04 | 49.04 | -0.10% | 3,472,222 |
| Oct 2, 2024 | 49.05 | 49.10 | 49.04 | 49.09 | 49.09 | 0.02% | 831,346 |
| Oct 1, 2024 | 49.03 | 49.12 | 49.02 | 49.08 | 49.08 | -0.47% | 1,039,872 |
| Sep 30, 2024 | 49.33 | 49.35 | 49.28 | 49.31 | 49.00 | -0.10% | 1,020,817 |
| Sep 27, 2024 | 49.30 | 49.37 | 49.30 | 49.36 | 49.05 | 0.18% | 625,715 |
| Sep 26, 2024 | 49.30 | 49.32 | 49.27 | 49.27 | 48.96 | -0.16% | 676,111 |
| Sep 25, 2024 | 49.37 | 49.38 | 49.34 | 49.35 | 49.04 | -0.08% | 690,276 |
| Sep 24, 2024 | 49.33 | 49.41 | 49.32 | 49.39 | 49.08 | 0.16% | 823,529 |
| Sep 23, 2024 | 49.29 | 49.33 | 49.26 | 49.31 | 49.00 | -0.02% | 763,796 |
| Sep 20, 2024 | 49.27 | 49.34 | 49.25 | 49.32 | 49.01 | 0.04% | 840,186 |
| Sep 19, 2024 | 49.22 | 49.32 | 49.22 | 49.30 | 48.99 | 0.18% | 846,651 |
| Sep 18, 2024 | 49.20 | 49.33 | 49.19 | 49.21 | 48.90 | -0.08% | 649,591 |
| Sep 17, 2024 | 49.22 | 49.25 | 49.21 | 49.25 | 48.94 | 0.04% | 813,053 |
| Sep 16, 2024 | 49.22 | 49.26 | 49.21 | 49.23 | 48.92 | 0.10% | 790,804 |
| Sep 13, 2024 | 49.21 | 49.22 | 49.18 | 49.18 | 48.87 | 0.18% | 1,175,928 |
| Sep 12, 2024 | 49.05 | 49.11 | 49.05 | 49.09 | 48.78 | 0.08% | 1,016,969 |
| Sep 11, 2024 | 49.02 | 49.10 | 49.02 | 49.05 | 48.74 | 0.06% | 1,344,043 |
| Sep 10, 2024 | 48.96 | 49.03 | 48.96 | 49.02 | 48.71 | 0.12% | 1,916,141 |
| Sep 9, 2024 | 48.94 | 48.98 | 48.93 | 48.96 | 48.65 | 0.04% | 2,669,763 |
| Sep 6, 2024 | 48.94 | 49.00 | 48.90 | 48.94 | 48.63 | 0.14% | 1,412,098 |
| Sep 5, 2024 | 48.91 | 48.92 | 48.86 | 48.87 | 48.57 | - | 768,251 |
| Sep 4, 2024 | 48.80 | 48.88 | 48.80 | 48.87 | 48.57 | 0.10% | 707,306 |
| Sep 3, 2024 | 48.83 | 48.87 | 48.81 | 48.82 | 48.52 | 0.02% | 944,566 |
| Aug 30, 2024 | 48.85 | 48.85 | 48.81 | 48.81 | 48.51 | -0.08% | 760,699 |
| Aug 29, 2024 | 48.84 | 48.87 | 48.84 | 48.85 | 48.55 | -0.02% | 1,260,410 |
| Aug 28, 2024 | 48.88 | 48.89 | 48.85 | 48.86 | 48.56 | -0.02% | 847,392 |
| Aug 27, 2024 | 48.83 | 48.88 | 48.83 | 48.87 | 48.57 | 0.04% | 677,158 |
| Aug 26, 2024 | 48.90 | 48.91 | 48.85 | 48.85 | 48.55 | 0.04% | 2,358,067 |
| Aug 23, 2024 | 48.72 | 48.85 | 48.70 | 48.83 | 48.53 | 0.29% | 4,671,518 |
| Aug 22, 2024 | 48.68 | 48.70 | 48.64 | 48.69 | 48.39 | -0.12% | 892,582 |
| Aug 21, 2024 | 48.71 | 48.76 | 48.68 | 48.75 | 48.45 | 0.16% | 820,762 |
| Aug 20, 2024 | 48.66 | 48.69 | 48.65 | 48.67 | 48.37 | 0.10% | 741,314 |
| Aug 19, 2024 | 48.62 | 48.66 | 48.60 | 48.62 | 48.32 | -0.02% | 972,787 |
| Aug 16, 2024 | 48.65 | 48.67 | 48.61 | 48.63 | 48.33 | 0.04% | 526,014 |
| Aug 15, 2024 | 48.59 | 48.63 | 48.58 | 48.61 | 48.31 | -0.16% | 623,156 |
| Aug 14, 2024 | 48.71 | 48.75 | 48.68 | 48.69 | 48.39 | -0.04% | 541,806 |
| Aug 13, 2024 | 48.71 | 48.73 | 48.68 | 48.71 | 48.41 | 0.10% | 585,138 |
| Aug 12, 2024 | 48.58 | 48.67 | 48.57 | 48.66 | 48.36 | 0.16% | 644,813 |
| Aug 9, 2024 | 48.61 | 48.62 | 48.56 | 48.58 | 48.28 | 0.06% | 633,218 |
| Aug 8, 2024 | 48.52 | 48.56 | 48.50 | 48.55 | 48.25 | -0.04% | 623,862 |
| Aug 7, 2024 | 48.60 | 48.61 | 48.55 | 48.57 | 48.27 | -0.04% | 1,002,255 |
| Aug 6, 2024 | 48.63 | 48.63 | 48.58 | 48.59 | 48.29 | -0.16% | 1,081,545 |
| Aug 5, 2024 | 48.66 | 48.71 | 48.58 | 48.67 | 48.37 | 0.02% | 18,713,687 |
| Aug 2, 2024 | 48.67 | 48.71 | 48.60 | 48.66 | 48.36 | 0.19% | 1,106,410 |
| Aug 1, 2024 | 48.57 | 48.61 | 48.54 | 48.57 | 48.27 | 0.06% | 945,848 |
| Jul 31, 2024 | 48.44 | 48.55 | 48.39 | 48.54 | 48.24 | 0.31% | 663,781 |
| Jul 30, 2024 | 48.39 | 48.40 | 48.36 | 48.39 | 48.09 | 0.04% | 510,151 |
| Jul 29, 2024 | 48.40 | 48.40 | 48.36 | 48.37 | 48.07 | - | 575,581 |
| Jul 26, 2024 | 48.37 | 48.38 | 48.35 | 48.37 | 48.07 | 0.10% | 513,439 |
| Jul 25, 2024 | 48.30 | 48.34 | 48.29 | 48.32 | 48.02 | 0.08% | 703,137 |
| Jul 24, 2024 | 48.33 | 48.35 | 48.28 | 48.28 | 47.98 | - | 794,793 |
| Jul 23, 2024 | 48.28 | 48.31 | 48.27 | 48.28 | 47.98 | 0.02% | 1,132,578 |
| Jul 22, 2024 | 48.26 | 48.27 | 48.23 | 48.27 | 47.97 | -0.02% | 649,391 |
| Jul 19, 2024 | 48.33 | 48.33 | 48.28 | 48.28 | 47.98 | -0.10% | 311,175 |
| Jul 18, 2024 | 48.35 | 48.38 | 48.33 | 48.33 | 48.03 | -0.10% | 505,580 |
| Jul 17, 2024 | 48.34 | 48.38 | 48.33 | 48.38 | 48.08 | 0.06% | 1,087,279 |
| Jul 16, 2024 | 48.33 | 48.37 | 48.32 | 48.35 | 48.05 | - | 1,109,082 |
| Jul 15, 2024 | 48.33 | 48.36 | 48.31 | 48.35 | 48.05 | 0.08% | 694,212 |
| Jul 12, 2024 | 48.30 | 48.32 | 48.27 | 48.31 | 48.01 | 0.08% | 3,916,718 |
| Jul 11, 2024 | 48.21 | 48.30 | 48.21 | 48.27 | 47.97 | 0.08% | 1,031,623 |
| Jul 10, 2024 | 48.23 | 48.25 | 48.22 | 48.23 | 47.93 | 0.02% | 711,656 |
| Jul 9, 2024 | 48.23 | 48.24 | 48.20 | 48.22 | 47.92 | -0.04% | 607,621 |
| Jul 8, 2024 | 48.23 | 48.25 | 48.22 | 48.24 | 47.94 | -0.01% | 1,045,483 |
| Jul 5, 2024 | 48.22 | 48.27 | 48.21 | 48.25 | 47.94 | 0.24% | 893,579 |